旭化成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/06/10 | 1,735 | 1,770 | 1,732 | 1,756 | +40 | +2.3% | 5,735,300 |
| 2026/06/09 | 1,786 | 1,786 | 1,710 | 1,716 | -30 | -1.7% | 5,193,600 |
| 2026/06/08 | 1,781 | 1,785 | 1,727 | 1,746 | -40.5 | -2.3% | 6,015,600 |
| 2026/06/05 | 1,777 | 1,803.5 | 1,762.5 | 1,786.5 | +0.5 | ±0% | 3,738,100 |
| 2026/06/04 | 1,750 | 1,787.5 | 1,745 | 1,786 | +28.5 | +1.6% | 4,546,500 |
| 2026/06/03 | 1,757.5 | 1,783.5 | 1,743 | 1,757.5 | +15 | +0.9% | 5,186,800 |
| 2026/06/02 | 1,770.5 | 1,773.5 | 1,700.5 | 1,742.5 | -25.5 | -1.4% | 4,955,100 |
| 2026/06/01 | 1,777.5 | 1,785 | 1,740.5 | 1,768 | -19 | -1.1% | 4,386,200 |
| 2026/05/29 | 1,767.5 | 1,802.5 | 1,765 | 1,787 | +31.5 | +1.8% | 10,221,700 |
| 2026/05/28 | 1,718 | 1,760 | 1,707 | 1,755.5 | +5.5 | +0.3% | 5,566,900 |
| 2026/05/27 | 1,750 | 1,777.5 | 1,742.5 | 1,750 | -0.5 | ±0% | 4,877,600 |
| 2026/05/26 | 1,763 | 1,793 | 1,750 | 1,750.5 | -19.5 | -1.1% | 4,139,600 |
| 2026/05/25 | 1,766 | 1,792 | 1,741 | 1,770 | +44 | +2.5% | 4,317,300 |
| 2026/05/22 | 1,710 | 1,727 | 1,695.5 | 1,726 | +17 | +1% | 3,770,800 |
| 2026/05/21 | 1,694.5 | 1,740 | 1,680.5 | 1,709 | +35.5 | +2.1% | 4,570,700 |
| 2026/05/20 | 1,696 | 1,699 | 1,671.5 | 1,673.5 | -26.5 | -1.6% | 5,936,600 |
| 2026/05/19 | 1,700 | 1,703.5 | 1,678.5 | 1,700 | +10 | +0.6% | 5,626,100 |
| 2026/05/18 | 1,706 | 1,714 | 1,667 | 1,690 | -38 | -2.2% | 4,533,300 |
| 2026/05/15 | 1,732 | 1,742 | 1,705.5 | 1,728 | -1 | -0.1% | 6,129,300 |
| 2026/05/14 | 1,750 | 1,758.5 | 1,708 | 1,729 | -21 | -1.2% | 6,255,300 |
| 2026/05/13 | 1,655 | 1,759.5 | 1,645.5 | 1,750 | +95.5 | +5.8% | 10,306,000 |
| 2026/05/12 | 1,548 | 1,664 | 1,541 | 1,654.5 | +122 | +8% | 13,151,800 |
| 2026/05/11 | 1,522 | 1,546.5 | 1,516.5 | 1,532.5 | -4 | -0.3% | 4,652,500 |
| 2026/05/08 | 1,539 | 1,543 | 1,506.5 | 1,536.5 | -9 | -0.6% | 5,504,700 |
| 2026/05/07 | 1,564.5 | 1,581 | 1,537 | 1,545.5 | +21 | +1.4% | 6,643,100 |
| 2026/05/01 | 1,516 | 1,527.5 | 1,503.5 | 1,524.5 | -10.5 | -0.7% | 3,442,200 |
| 2026/04/30 | 1,533.5 | 1,538 | 1,508.5 | 1,535 | -7 | -0.5% | 5,477,800 |
| 2026/04/28 | 1,535 | 1,549 | 1,527 | 1,542 | +22.5 | +1.5% | 3,348,100 |
| 2026/04/27 | 1,520 | 1,535.5 | 1,505 | 1,519.5 | -7.5 | -0.5% | 2,929,300 |
| 2026/04/24 | 1,535 | 1,545 | 1,508 | 1,527 | +0.5 | ±0% | 3,198,300 |
| 2026/04/23 | 1,513.5 | 1,533 | 1,488 | 1,526.5 | -7 | -0.5% | 4,912,400 |
| 2026/04/22 | 1,551 | 1,551.5 | 1,528 | 1,533.5 | -25 | -1.6% | 4,113,900 |
| 2026/04/21 | 1,564 | 1,578 | 1,558.5 | 1,558.5 | -0.5 | ±0% | 2,982,900 |
| 2026/04/20 | 1,598 | 1,605.5 | 1,556.5 | 1,559 | -43 | -2.7% | 3,815,900 |
| 2026/04/17 | 1,611.5 | 1,618 | 1,591 | 1,602 | -10 | -0.6% | 4,380,700 |
| 2026/04/16 | 1,561 | 1,620 | 1,560 | 1,612 | +71.5 | +4.6% | 5,905,000 |
| 2026/04/15 | 1,607.5 | 1,630.5 | 1,540.5 | 1,540.5 | -33 | -2.1% | 10,197,600 |
| 2026/04/14 | 1,629 | 1,635 | 1,564 | 1,573.5 | -37.5 | -2.3% | 6,362,200 |
| 2026/04/13 | 1,629.5 | 1,635 | 1,601 | 1,611 | -24.5 | -1.5% | 5,012,700 |
| 2026/04/10 | 1,651.5 | 1,658.5 | 1,634 | 1,635.5 | -2 | -0.1% | 5,080,600 |
| 2026/04/09 | 1,664 | 1,667.5 | 1,632.5 | 1,637.5 | -12.5 | -0.8% | 5,463,400 |
| 2026/04/08 | 1,652.5 | 1,658 | 1,621.5 | 1,650 | +105 | +6.8% | 9,006,800 |
| 2026/04/07 | 1,554.5 | 1,556.5 | 1,529 | 1,545 | +6.5 | +0.4% | 4,369,300 |
| 2026/04/06 | 1,551 | 1,565.5 | 1,537.5 | 1,538.5 | -21.5 | -1.4% | 3,413,100 |
| 2026/04/03 | 1,559.5 | 1,573 | 1,551 | 1,560 | +15.5 | +1% | 2,305,800 |
| 2026/04/02 | 1,602.5 | 1,602.5 | 1,544.5 | 1,544.5 | -46 | -2.9% | 5,118,700 |
| 2026/04/01 | 1,570 | 1,596.5 | 1,543 | 1,590.5 | +81.5 | +5.4% | 6,510,600 |
| 2026/03/31 | 1,494.5 | 1,540.5 | 1,488 | 1,509 | +2.5 | +0.2% | 5,126,900 |
| 2026/03/30 | 1,450 | 1,508.5 | 1,450 | 1,506.5 | -63 | -4% | 7,302,800 |
| 2026/03/27 | 1,552 | 1,569.5 | 1,544 | 1,569.5 | +9.5 | +0.6% | 5,584,900 |
1～
50
件表示中 / 3960件
類似銘柄と比較する
現在ご覧いただいている「旭化成」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 旭化成 | 176,000円 | +5.8% | +7.4% | 2.50% | 14.87倍 | 1.14倍 |
|
総合化学企業。ヘルスケア、住宅、マテリアルが利益の柱。電子部品、医薬・医療機器など事業多彩 |
| レゾナックＨＤ | 1,616,000円 | -2.8% | +128.7% | 0.40% | 37.98倍 | 4.18倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 花 王 | 606,900円 | +3.6% | +8.9% | 2.57% | 21.12倍 | 2.58倍 |
|
トイレタリー国内首位、化粧品でも大手。原料からの一貫生産。独自の物流・販社システム所有 |
| 日ペイントＨ | 96,690円 | +8.2% | +9.4% | 1.76% | 11.33倍 | 1.24倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| 日本酸素 | 527,600円 | +1.5% | +8.0% | 1.25% | 17.43倍 | 1.88倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
市場注目の銘柄
チャート関連のコラム
